| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $27.85 | $28.56 | $25.31 | $25.58 | 23,903,000 |
December 28 2000 | $27.91 | $28.20 | $26.96 | $27.82 | 20,137,800 |
December 27 2000 | $26.24 | $28.05 | $26.14 | $27.97 | 26,659,600 |
December 26 2000 | $26.22 | $26.80 | $25.09 | $26.08 | 16,414,200 |
December 22 2000 | $24.47 | $26.45 | $24.43 | $26.45 | 32,828,398 |
December 21 2000 | $24.00 | $25.68 | $23.11 | $23.59 | 35,710,602 |
December 20 2000 | $25.48 | $26.14 | $23.11 | $24.00 | 44,583,800 |
December 19 2000 | $26.84 | $28.89 | $25.87 | $25.97 | 37,257,200 |
December 18 2000 | $25.29 | $27.00 | $25.29 | $26.59 | 31,730,200 |
December 15 2000 | $26.57 | $26.92 | $24.59 | $24.76 | 55,562,398 |
December 14 2000 | $28.34 | $29.41 | $27.31 | $27.41 | 21,759,000 |
December 13 2000 | $28.71 | $29.76 | $28.34 | $28.42 | 31,664,600 |
December 12 2000 | $30.54 | $30.89 | $27.91 | $27.95 | 42,849,000 |
December 11 2000 | $30.50 | $31.92 | $29.72 | $30.97 | 36,452,200 |
December 08 2000 | $32.78 | $33.07 | $30.66 | $32.13 | 42,905,800 |
December 07 2000 | $30.01 | $32.68 | $29.88 | $32.50 | 47,405,398 |
December 06 2000 | $30.58 | $33.55 | $30.34 | $30.93 | 68,896,204 |
December 05 2000 | $28.79 | $31.16 | $28.56 | $31.01 | 58,872,000 |
December 04 2000 | $27.12 | $28.05 | $26.77 | $28.01 | 43,221,200 |
December 01 2000 | $25.64 | $27.50 | $25.37 | $25.83 | 28,857,400 |
November 30 2000 | $24.51 | $25.77 | $23.42 | $24.98 | 30,655,600 |
November 29 2000 | $25.56 | $26.75 | $24.43 | $25.72 | 29,620,400 |
November 28 2000 | $27.23 | $27.60 | $25.62 | $25.98 | 33,769,000 |
November 27 2000 | $27.08 | $28.44 | $27.02 | $27.84 | 40,954,200 |
November 24 2000 | $25.35 | $26.69 | $25.29 | $26.30 | 12,491,600 |
